ASM Pacific Technology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	69.800	71.500	69.250	71.500	65.492	2,598,356
2022-05-30	69.550	70.350	68.250	69.200	63.386	1,895,422
2022-05-27	68.600	69.250	67.200	69.250	63.431	2,273,027
2022-05-26	68.500	68.850	67.550	67.800	62.103	2,272,068
2022-05-25	69.050	69.500	67.700	68.850	63.065	3,417,663
2022-05-24	71.650	71.700	69.000	69.050	63.248	2,338,337
2022-05-23	74.950	74.950	71.550	71.650	65.630	3,039,990
2022-05-20	75.650	76.100	74.850	75.100	68.790	1,776,379
2022-05-19	74.600	75.350	74.250	75.000	68.698	1,589,693
2022-05-18	78.800	78.800	75.300	76.350	69.935	1,815,074
2022-05-17	76.700	78.700	76.350	78.400	71.813	1,366,149
2022-05-16	77.450	77.450	75.250	75.550	69.202	974,342
2022-05-13	74.800	76.850	74.800	76.250	69.843	974,534
2022-05-12	75.400	76.100	74.200	74.200	67.966	1,359,179
2022-05-11	78.000	80.400	77.700	78.400	69.431	1,705,900
2022-05-10	76.500	79.800	76.000	78.550	69.564	1,664,381
2022-05-06	79.050	79.300	77.700	78.000	69.077	1,573,607
2022-05-05	81.250	82.600	80.150	80.550	71.335	1,244,585
2022-05-04	81.000	81.700	79.400	81.200	71.911	627,922
2022-05-03	79.900	81.000	78.950	80.550	71.335	1,160,637
2022-04-29	78.300	81.800	77.900	80.050	70.892	1,862,772
2022-04-28	77.200	78.950	77.000	78.550	69.564	856,600
2022-04-27	74.600	78.050	74.500	77.200	68.368	1,247,768
2022-04-26	77.000	77.800	74.600	74.600	66.066	1,344,008
2022-04-25	75.950	77.850	75.500	76.100	67.394	957,526
2022-04-22	76.050	78.050	74.300	77.550	68.678	2,219,472
2022-04-21	78.000	79.500	77.150	77.900	68.988	1,512,500
2022-04-20	78.000	78.000	76.100	76.400	67.660	842,618
2022-04-19	78.600	79.250	76.350	76.600	67.837	1,637,410
2022-04-14	77.500	79.050	77.050	78.700	69.697	737,067
2022-04-13	76.800	77.250	76.100	76.550	67.793	888,624
2022-04-12	77.400	77.400	75.500	76.800	68.014	943,229
2022-04-11	77.500	78.000	75.550	75.800	67.129	1,787,804
2022-04-08	76.900	77.750	76.600	77.500	68.634	755,721
2022-04-07	77.500	78.350	76.600	76.600	67.837	987,665
2022-04-06	79.500	79.500	77.000	77.500	68.634	1,394,468
2022-04-04	79.750	80.650	79.150	79.600	70.494	454,146
2022-04-01	77.800	79.750	77.800	79.750	70.627	943,368
2022-03-31	78.200	80.850	78.200	79.500	70.405	1,667,203
2022-03-30	83.000	83.000	81.750	82.150	72.752	865,264
2022-03-29	81.800	84.200	81.800	82.450	73.018	695,445
2022-03-28	80.350	83.800	80.350	81.800	72.442	820,691
2022-03-25	82.600	84.500	80.500	81.050	71.778	1,898,290
2022-03-24	83.950	84.200	82.850	83.200	73.682	1,672,393
2022-03-23	84.850	85.900	83.650	84.000	74.391	1,490,261
2022-03-22	84.050	85.050	82.350	85.050	75.320	1,020,100
2022-03-21	86.700	87.750	84.150	84.450	74.789	777,740
2022-03-18	81.750	85.800	81.400	85.800	75.985	3,330,494
2022-03-17	82.850	83.000	80.300	81.700	72.354	1,942,103
2022-03-16	74.950	79.150	73.800	78.950	69.918	2,509,855
2022-03-15	77.000	77.950	72.600	73.600	65.180	2,603,760
2022-03-14	78.550	78.750	76.450	77.850	68.944	2,082,291
2022-03-11	77.050	79.500	75.000	78.700	69.697	1,441,594
2022-03-10	77.100	78.150	76.200	77.050	68.236	1,429,324
2022-03-09	75.000	75.250	71.850	74.900	66.332	1,842,861
2022-03-08	74.750	76.250	74.000	74.450	65.933	1,665,090
2022-03-07	79.550	81.150	74.200	74.450	65.933	4,065,522
2022-03-04	81.850	84.400	80.100	80.750	71.512	2,558,710
2022-03-03	84.700	85.000	81.650	82.650	73.195	1,794,317
2022-03-02	85.150	85.150	83.500	84.100	74.479	1,305,041

← NewerPage 19 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.9700 HKD
2026-05-12	0.7900 HKD
2025-08-11	0.2600 HKD
2025-05-13	0.2500 HKD
2024-08-12	0.3500 HKD
2024-05-13	0.5200 HKD
2023-08-14	0.6100 HKD
2023-05-12	1.9000 HKD
2022-08-12	1.3000 HKD
2022-05-12	2.6000 HKD
2021-08-12	1.3000 HKD
2021-05-13	2.0000 HKD
2020-08-13	0.7000 HKD
2020-05-14	0.7000 HKD
2019-08-15	1.3000 HKD
2019-05-14	1.4000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.